48.34
2.68%
-1.33
Handel nachbörslich:
48.44
0.10
+0.21%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CSCO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cisco Systems, Inc.-Aktien (CSCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-16 | $50.11 | $48.16 | $1.95 | 47,409,161.0 | -2.68% |
2024-05-15 | $49.73 | $48.73 | $0.995 | 33,393,424.0 | +1.47% |
2024-05-14 | $49.18 | $48.35 | $0.83 | 17,092,269.0 | +0.55% |
2024-05-13 | $48.82 | $48.23 | $0.59 | 14,599,397.0 | +1.29% |
2024-05-10 | $48.10 | $47.70 | $0.40 | 11,689,866.0 | +0.56% |
2024-05-09 | $48.09 | $47.65 | $0.44 | 12,059,065.0 | -0.44% |
2024-05-08 | $48.14 | $47.25 | $0.89 | 14,703,144.0 | +1.52% |
2024-05-07 | $47.46 | $47.01 | $0.455 | 13,824,503.0 | +0.36% |
2024-05-06 | $47.44 | $46.97 | $0.465 | 13,920,765.0 | -0.02% |
2024-05-03 | $47.40 | $46.84 | $0.56 | 16,619,524.0 | +0.71% |
2024-05-02 | $47.12 | $46.60 | $0.52 | 14,704,656.0 | -0.11% |
2024-05-01 | $47.57 | $46.68 | $0.889 | 16,489,650.0 | -0.30% |
2024-04-30 | $47.69 | $46.97 | $0.72 | 17,471,334.0 | -1.67% |
2024-04-29 | $48.31 | $47.58 | $0.73 | 10,722,939.0 | -0.17% |
2024-04-26 | $48.28 | $47.61 | $0.67 | 14,117,820.0 | -0.50% |
2024-04-25 | $48.93 | $47.85 | $1.08 | 17,558,113.0 | -0.52% |
2024-04-24 | $48.38 | $47.92 | $0.46 | 13,533,053.0 | +0.06% |
2024-04-23 | $48.46 | $48.05 | $0.405 | 14,775,328.0 | +0.37% |
2024-04-22 | $48.59 | $48.00 | $0.59 | 16,317,592.0 | -0.37% |
2024-04-19 | $48.43 | $48.03 | $0.40 | 19,069,406.0 | +0.44% |
2024-04-18 | $48.41 | $47.88 | $0.53 | 12,350,631.0 | +0.67% |
2024-04-17 | $48.28 | $47.71 | $0.5699 | 13,844,651.0 | -0.27% |
Cisco Systems, Inc.-Aktien (CSCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cisco Systems, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CSCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cisco Systems, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cisco Systems, Inc.-Aktien (CSCO) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $50.11 | $46.60 | $3.51 | 273,914,585.0 | +2.89% |
2024-04 | $50.20 | $46.97 | $3.23 | 356,924,547.0 | -5.87% |
2024-03 | $50.55 | $47.66 | $2.89 | 392,640,315.0 | +3.18% |
2024-02 | $50.61 | $47.85 | $2.76 | 417,559,400.0 | -3.61% |
2024-01 | $52.62 | $49.43 | $3.19 | 375,995,043.0 | -0.67% |
Cisco Systems, Inc.-Aktien (CSCO) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $50.63 | $47.59 | $3.04 | 390,180,498.0 | +4.42% |
2023-11 | $53.50 | $46.20 | $7.30 | 470,531,975.0 | -7.19% |
2023-10 | $54.59 | $51.09 | $3.49 | 321,866,570.0 | -3.03% |
2023-09 | $58.19 | $52.53 | $5.66 | 337,518,912.0 | -6.26% |
2023-08 | $57.53 | $52.24 | $5.29 | 426,469,582.0 | +10.20% |
2023-07 | $53.88 | $50.05 | $3.83 | 382,791,596.0 | +0.58% |
2023-06 | $52.41 | $49.14 | $3.27 | 356,469,410.0 | +4.17% |
2023-05 | $50.48 | $45.55 | $4.93 | 439,432,375.0 | +5.12% |
2023-04 | $52.56 | $45.97 | $6.59 | 349,839,636.0 | -9.61% |
2023-03 | $52.35 | $48.02 | $4.33 | 426,383,257.0 | +7.96% |
2023-02 | $51.74 | $46.43 | $5.31 | 388,272,207.0 | -0.51% |
2023-01 | $49.43 | $45.67 | $3.76 | 327,276,524.0 | +2.16% |
Cisco Systems, Inc.-Aktien (CSCO) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $50.71 | $46.69 | $4.02 | 376,211,106.0 | -4.18% |
2022-11 | $49.83 | $43.39 | $6.44 | 423,934,567.0 | +9.44% |
2022-10 | $45.71 | $38.60 | $7.11 | 414,653,420.0 | +13.57% |
2022-09 | $46.73 | $39.96 | $6.77 | 408,726,344.0 | -10.55% |
2022-08 | $50.00 | $44.54 | $5.46 | 428,990,464.0 | -1.45% |
2022-07 | $45.87 | $40.82 | $5.05 | 346,974,528.0 | +6.43% |
2022-06 | $46.09 | $42.19 | $3.90 | 471,398,631.0 | -5.35% |
2022-05 | $51.66 | $41.02 | $10.63 | 642,096,205.0 | -8.02% |
2022-04 | $56.19 | $48.87 | $7.32 | 383,865,645.0 | -12.16% |
2022-03 | $57.00 | $53.68 | $3.32 | 499,715,195.0 | -0.02% |
2022-02 | $57.69 | $52.70 | $4.99 | 419,529,569.0 | +0.18% |
2022-01 | $63.35 | $53.45 | $9.91 | 474,345,577.0 | -12.15% |
Kapitalisierung:
|
Volumen (24h):